Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pool Corp (NQ: POOL )

370.70 +2.40 (+0.65%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 401.12 409.03 392.32 393.23 328,769 -12.07(-2.98%)
Apr 28, 2022 397.00 407.57 389.81 405.30 403,038 +12.33(+3.14%)
Apr 27, 2022 403.58 414.64 392.92 392.97 432,637 -10.22(-2.53%)
Apr 26, 2022 413.51 416.12 402.86 403.18 374,010 -11.80(-2.84%)
Apr 25, 2022 403.20 416.82 393.97 414.98 545,587 +11.55(+2.86%)
Apr 22, 2022 410.19 416.17 403.40 403.44 520,347 -11.11(-2.68%)
Apr 21, 2022 439.11 459.95 413.82 414.55 995,574 -4.49(-1.07%)
Apr 20, 2022 422.62 424.76 418.85 419.04 486,563 +1.97(+0.47%)
Apr 19, 2022 403.34 418.16 401.73 417.07 281,377 +18.73(+4.70%)
Apr 18, 2022 399.02 404.23 392.58 398.34 291,439 -3.46(-0.86%)
Apr 14, 2022 412.61 418.42 401.50 401.81 231,152 -7.16(-1.75%)
Apr 13, 2022 398.81 410.11 397.31 408.97 309,180 +10.16(+2.55%)
Apr 12, 2022 407.17 416.10 398.21 398.81 222,875 -3.95(-0.98%)
Apr 11, 2022 407.08 407.08 396.45 402.76 566,415 -6.84(-1.67%)
Apr 08, 2022 412.47 417.23 408.07 409.60 314,723 -3.48(-0.84%)
Apr 07, 2022 404.06 418.67 402.37 413.08 386,391 +5.60(+1.37%)
Apr 06, 2022 413.83 416.44 394.27 407.48 569,228 -13.23(-3.14%)
Apr 05, 2022 418.92 430.53 416.37 420.71 420,418 +2.72(+0.65%)
Apr 04, 2022 413.56 422.50 409.56 417.99 377,840 +5.54(+1.34%)
Apr 01, 2022 413.32 417.31 409.52 412.45 431,140 +2.12(+0.52%)
Mar 31, 2022 438.92 444.67 408.15 410.34 693,527 -25.80(-5.92%)
Mar 30, 2022 440.34 440.85 430.52 436.14 281,964 -4.90(-1.11%)
Mar 29, 2022 436.19 452.62 432.62 441.04 352,062 +13.82(+3.23%)
Mar 28, 2022 420.57 427.61 413.62 427.22 386,830 +8.74(+2.09%)
Mar 25, 2022 437.90 439.70 415.39 418.48 438,180 -18.71(-4.28%)
Mar 24, 2022 447.36 448.21 432.48 437.19 336,699 -9.33(-2.09%)
Mar 23, 2022 458.45 460.94 443.19 446.51 316,686 -16.25(-3.51%)
Mar 22, 2022 462.50 467.92 457.40 462.77 294,850 +1.03(+0.22%)
Mar 21, 2022 470.97 474.01 456.91 461.74 241,499 -11.25(-2.38%)
Mar 18, 2022 457.77 474.29 454.00 472.99 485,387 +11.90(+2.58%)
Mar 17, 2022 454.15 461.35 450.31 461.09 222,794 +7.22(+1.59%)
Mar 16, 2022 442.82 455.39 441.74 453.87 358,973 +14.46(+3.29%)
Mar 15, 2022 432.47 441.19 427.24 439.41 190,676 +11.38(+2.66%)
Mar 14, 2022 430.90 434.60 423.67 428.03 238,012 -0.99(-0.23%)
Mar 11, 2022 444.32 444.32 428.53 429.02 227,236 -9.68(-2.21%)
Mar 10, 2022 436.59 442.49 429.48 438.70 219,323 -4.52(-1.02%)
Mar 09, 2022 432.55 449.22 428.43 443.22 371,691 +19.93(+4.71%)
Mar 08, 2022 437.33 447.79 422.48 423.29 389,329 -14.09(-3.22%)
Mar 07, 2022 451.34 451.34 435.89 437.38 406,496 -13.81(-3.06%)
Mar 04, 2022 454.29 454.72 437.38 451.20 399,745 -3.53(-0.78%)
Mar 03, 2022 462.63 468.26 450.55 454.72 400,113 -5.84(-1.27%)
Mar 02, 2022 448.72 465.84 448.40 460.56 462,088 +12.56(+2.80%)
Mar 01, 2022 442.31 450.94 442.31 448.00 461,672 +3.81(+0.86%)
Feb 28, 2022 427.36 445.91 427.36 444.19 630,733 +8.90(+2.04%)
Feb 25, 2022 422.39 438.12 423.96 435.29 457,751 +12.90(+3.05%)
Feb 24, 2022 389.38 422.96 388.92 422.39 514,819 +20.00(+4.97%)
Feb 23, 2022 417.40 419.84 400.60 402.39 456,923 -14.24(-3.42%)
Feb 22, 2022 438.31 442.60 413.98 416.63 597,996 -23.94(-5.43%)
Feb 18, 2022 440.56 0 +8.63(+2.00%)
Feb 17, 2022 450.41 452.85 430.82 431.93 847,408 -13.81(-3.10%)
Feb 16, 2022 445.08 446.32 440.43 445.74 479,929 +0.59(+0.13%)
Feb 15, 2022 441.73 452.40 437.48 445.15 309,446 +8.36(+1.91%)
Feb 14, 2022 431.76 439.15 430.76 436.79 377,264 +4.25(+0.98%)
Feb 11, 2022 440.34 444.45 426.73 432.54 254,842 -6.91(-1.57%)
Feb 10, 2022 440.75 450.44 436.56 439.45 214,233 -11.00(-2.44%)
Feb 09, 2022 446.66 455.79 444.74 450.45 254,013 +12.47(+2.85%)
Feb 08, 2022 434.35 441.71 427.89 437.99 323,356 +2.97(+0.68%)
Feb 07, 2022 437.60 441.31 431.27 435.01 368,399 +0.46(+0.11%)
Feb 04, 2022 441.63 433.43 434.55 382,238 -9.13(-2.06%)
Feb 03, 2022 449.08 442.76 443.68 324,662 -12.81(-2.81%)
Feb 02, 2022 459.90 464.51 454.54 456.49 261,927 -2.38(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.